tiprankstipranks
Trending News
More News >
Kurogane Kosakusho Ltd. (JP:7997)
:7997
Japanese Market
Advertisement

Kurogane Kosakusho Ltd. (7997) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 17, 2025
987.00
1,054.00
981.00
1,045.00
1,045.00
+5.88%
71,400
4.47
Oct 16, 2025
1,026.00
1,030.00
975.00
987.00
987.00
-3.33%
37,500
2.43
Oct 15, 2025
1,006.00
1,035.00
1,006.00
1,021.00
1,021.00
+1.69%
8,600
0.56
Oct 14, 2025
1,045.00
1,051.00
1,004.00
1,004.00
1,004.00
-4.02%
12,600
0.83
Oct 10, 2025
1,040.00
1,050.00
1,032.00
1,046.00
1,046.00
+1.06%
9,200
0.61
Oct 09, 2025
1,042.00
1,042.00
1,029.00
1,035.00
1,035.00
+0.19%
2,500
0.17
Oct 08, 2025
1,019.00
1,037.00
1,017.00
1,033.00
1,033.00
+1.67%
10,900
0.73
Oct 07, 2025
1,023.00
1,025.00
1,011.00
1,016.00
1,016.00
+1.40%
5,900
0.39
Oct 06, 2025
1,009.00
1,023.00
966.00
1,002.00
1,002.00
-0.50%
11,300
0.74
Oct 03, 2025
1,006.00
1,022.00
1,004.00
1,007.00
1,007.00
-0.49%
3,000
0.20
Oct 02, 2025
1,012.00
1,029.00
1,005.00
1,012.00
1,012.00
0.00%
4,000
0.26
Oct 01, 2025
1,034.00
1,034.00
1,007.00
1,012.00
1,012.00
-2.22%
6,100
0.40
Sep 30, 2025
1,039.00
1,040.00
1,021.00
1,035.00
1,035.00
+0.78%
3,900
0.26
Sep 29, 2025
1,021.00
1,033.00
1,019.00
1,027.00
1,027.00
+2.39%
6,900
0.45
Sep 26, 2025
1,010.00
1,010.00
1,002.00
1,003.00
1,003.00
-0.69%
4,100
0.27
Sep 25, 2025
1,020.00
1,032.00
1,010.00
1,010.00
1,010.00
-1.56%
8,500
0.57
Sep 24, 2025
1,036.00
1,036.00
1,022.00
1,026.00
1,026.00
-0.97%
7,800
0.52
Sep 22, 2025
1,022.00
1,036.00
1,022.00
1,036.00
1,036.00
+1.97%
5,000
0.33
Sep 19, 2025
1,052.00
1,070.00
1,000.00
1,016.00
1,016.00
-3.88%
17,100
1.16
Sep 18, 2025
1,064.00
1,073.00
1,051.00
1,057.00
1,057.00
-0.94%
15,100
1.03
Sep 17, 2025
1,058.00
1,072.00
1,037.00
1,067.00
1,067.00
+0.85%
17,300
1.20
Sep 16, 2025
1,000.00
1,073.00
1,000.00
1,058.00
1,058.00
+5.80%
56,100
4.16
Sep 12, 2025
1,025.00
1,039.00
995.00
1,000.00
1,000.00
-2.82%
57,100
4.52
Sep 11, 2025
1,056.00
1,060.00
982.00
1,029.00
1,029.00
-2.56%
274,100
33.13
Sep 10, 2025
1,056.00
1,056.00
1,056.00
1,056.00
1,056.00
+16.56%
15,300
1.90
Sep 09, 2025
909.00
916.00
904.00
906.00
906.00
-0.33%
12,500
1.59
Sep 08, 2025
914.00
921.00
908.00
909.00
909.00
-0.55%
5,900
0.75
Sep 05, 2025
902.00
918.00
898.00
914.00
914.00
+1.11%
13,000
1.70
Sep 04, 2025
900.00
909.00
897.00
904.00
904.00
+0.56%
12,300
1.65
Sep 03, 2025
905.00
905.00
894.00
899.00
899.00
-0.88%
14,800
2.05
Sep 02, 2025
886.00
914.00
886.00
907.00
907.00
+2.49%
49,500
7.57
Sep 01, 2025
879.00
886.00
876.00
885.00
885.00
+0.23%
14,100
2.23
Aug 29, 2025
882.00
884.00
877.00
883.00
883.00
0.00%
11,700
1.90
Aug 28, 2025
879.00
884.00
875.00
883.00
883.00
0.00%
7,300
1.21
Aug 27, 2025
879.00
889.00
870.00
883.00
883.00
+0.46%
23,700
4.15
Aug 26, 2025
880.00
892.00
871.00
879.00
879.00
-0.45%
17,800
3.27
Aug 25, 2025
857.00
890.00
857.00
883.00
883.00
+2.56%
18,200
3.51
Aug 22, 2025
878.00
878.00
861.00
861.00
861.00
-0.69%
5,300
1.04
Aug 21, 2025
877.00
877.00
859.00
867.00
867.00
+0.58%
14,400
2.93
Aug 20, 2025
850.00
899.00
849.00
862.00
862.00
+4.99%
45,500
10.61
Aug 19, 2025
822.00
824.00
820.00
821.00
821.00
+0.61%
2,700
0.62
Aug 18, 2025
821.00
822.00
816.00
816.00
816.00
+0.25%
1,800
0.37
Aug 15, 2025
815.00
815.00
806.00
814.00
814.00
-0.12%
1,800
0.37
Aug 14, 2025
808.00
820.00
800.00
815.00
815.00
+0.62%
4,800
1.00
Aug 13, 2025
822.00
822.00
810.00
810.00
810.00
-0.49%
3,000
0.62
Aug 12, 2025
818.00
818.00
809.00
814.00
814.00
+0.62%
1,600
0.33
Aug 08, 2025
801.00
819.00
801.00
809.00
809.00
+1.25%
10,900
2.31
Aug 07, 2025
809.00
809.00
799.00
799.00
799.00
-1.24%
900
0.19
Aug 06, 2025
800.00
811.00
800.00
809.00
809.00
+0.12%
2,200
0.46
Aug 05, 2025
808.00
808.00
808.00
808.00
808.00
+1.00%
200
0.04
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis